Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.15
+0.96 (2.58%)
May 12, 2025, 4:00 PM EDT
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.05% |
| May 8, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.60% |
| May 7, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.33% |
| May 6, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.57% |
| May 5, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.13% |
| May 2, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.90% |
| May 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.94% |
| Apr 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.17% |
| Apr 29, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.36% |
| Apr 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.06% |
| Apr 25, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.67% |
| Apr 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 2.23% |
| Apr 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.87% |
| Apr 22, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 2.45% |
| Apr 21, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -2.48% |
| Apr 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.23% |
| Apr 16, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.58% |
| Apr 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.12% |
| Apr 14, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.67% |
| Apr 11, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 2.07% |
| Apr 10, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -3.59% |
| Apr 9, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 9.24% |
| Apr 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.29% |
| Apr 7, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.28% |
| Apr 4, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -6.43% |
| Apr 3, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -5.30% |
| Apr 2, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.58% |
| Apr 1, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.75% |
| Mar 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.11% |
| Mar 28, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.95% |
| Mar 27, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.59% |
| Mar 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.59% |
| Mar 25, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.08% |
| Mar 24, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.73% |
| Mar 21, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.16% |
| Mar 20, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.08% |
| Mar 19, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 1.56% |
| Mar 18, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.87% |
| Mar 17, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.01% |
| Mar 14, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 2.33% |
| Mar 13, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.14% |
| Mar 12, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.12% |
| Mar 11, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.37% |
| Mar 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -2.76% |
| Mar 7, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.47% |
| Mar 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.49% |
| Mar 5, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1.30% |
| Mar 4, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.37% |
| Mar 3, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -2.15% |
| Feb 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.54% |